Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.712 +0.062 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.403 3.428 3.382 3.428 72,550 +0.04(+1.12%)
Jul 30, 2012 3.428 3.441 3.386 3.390 132,675 -0.05(-1.47%)
Jul 27, 2012 3.415 3.457 3.390 3.441 92,172 +0.01(+0.37%)
Jul 26, 2012 3.424 3.449 3.403 3.428 90,182 +0.00(+0.00%)
Jul 25, 2012 3.407 3.428 3.407 3.428 85,421 +0.01(+0.25%)
Jul 24, 2012 3.424 3.428 3.395 3.420 67,442 +0.00(+0.00%)
Jul 23, 2012 3.403 3.432 3.382 3.420 106,462 -0.01(-0.25%)
Jul 20, 2012 3.424 3.428 3.394 3.428 77,392 +0.01(+0.29%)
Jul 19, 2012 3.393 3.418 3.384 3.418 87,364 +0.02(+0.49%)
Jul 18, 2012 3.401 3.414 3.376 3.401 85,030 +0.00(+0.00%)
Jul 17, 2012 3.414 3.414 3.364 3.401 67,593 -0.01(-0.37%)
Jul 16, 2012 3.389 3.414 3.376 3.414 59,247 +0.01(+0.25%)
Jul 13, 2012 3.364 3.405 3.364 3.405 128,339 +0.02(+0.62%)
Jul 12, 2012 3.376 3.384 3.326 3.384 118,998 -0.00(-0.12%)
Jul 11, 2012 3.393 3.397 3.347 3.389 114,779 -0.00(-0.12%)
Jul 10, 2012 3.414 3.414 3.368 3.393 77,764 -0.01(-0.25%)
Jul 09, 2012 3.389 3.405 3.385 3.401 23,142 -0.00(-0.12%)
Jul 06, 2012 3.380 3.418 3.372 3.405 51,170 +0.02(+0.49%)
Jul 05, 2012 3.384 3.407 3.380 3.389 43,148 +0.00(+0.00%)
Jul 03, 2012 3.414 3.416 3.384 3.389 27,953 -0.02(-0.49%)
Jul 02, 2012 3.435 3.435 3.389 3.405 90,212 -0.02(-0.49%)
Jun 29, 2012 3.426 3.426 3.374 3.422 29,130 +0.02(+0.61%)
Jun 28, 2012 3.393 3.401 3.355 3.401 67,717 +0.01(+0.25%)
Jun 27, 2012 3.380 3.393 3.376 3.393 106,247 +0.03(+1.00%)
Jun 26, 2012 3.364 3.380 3.355 3.359 34,793 +0.01(+0.37%)
Jun 25, 2012 3.339 3.347 3.330 3.347 44,629 -0.01(-0.25%)
Jun 22, 2012 3.330 3.355 3.326 3.355 85,858 +0.03(+0.75%)
Jun 21, 2012 3.359 3.366 3.326 3.330 71,288 -0.02(-0.62%)
Jun 20, 2012 3.334 3.351 3.305 3.351 45,996 +0.03(+0.80%)
Jun 19, 2012 3.291 3.324 3.291 3.324 34,723 +0.03(+1.01%)
Jun 18, 2012 3.287 3.318 3.262 3.291 68,839 +0.01(+0.25%)
Jun 15, 2012 3.291 3.308 3.254 3.283 107,117 +0.01(+0.39%)
Jun 14, 2012 3.283 3.287 3.254 3.270 54,335 +0.01(+0.38%)
Jun 13, 2012 3.270 3.283 3.258 3.258 90,091 -0.04(-1.13%)
Jun 12, 2012 3.295 3.299 3.266 3.295 63,263 +0.01(+0.38%)
Jun 11, 2012 3.304 3.304 3.250 3.283 78,379 -0.00(-0.13%)
Jun 08, 2012 3.274 3.387 3.233 3.287 58,220 +0.02(+0.51%)
Jun 07, 2012 3.262 3.270 3.165 3.270 90,332 +0.01(+0.25%)
Jun 06, 2012 3.245 3.266 3.225 3.262 95,931 +0.01(+0.26%)
Jun 05, 2012 3.212 3.254 3.192 3.254 166,985 +0.02(+0.64%)
Jun 04, 2012 3.258 3.258 3.196 3.233 172,595 -0.03(-0.89%)
Jun 01, 2012 3.270 3.283 3.175 3.262 114,572 -0.03(-0.88%)
May 31, 2012 3.324 3.324 3.254 3.291 103,124 -0.02(-0.50%)
May 30, 2012 3.329 3.333 3.270 3.308 45,583 -0.00(-0.13%)
May 29, 2012 3.337 3.349 3.308 3.312 55,969 +0.00(+0.13%)
May 25, 2012 3.345 3.366 3.266 3.308 218,207 -0.03(-0.87%)
May 24, 2012 3.324 3.362 3.291 3.337 63,454 +0.04(+1.13%)
May 23, 2012 3.299 3.337 3.283 3.299 73,893 -0.00(-0.13%)
May 22, 2012 3.304 3.320 3.258 3.304 48,151 +0.03(+0.81%)
May 21, 2012 3.252 3.322 3.141 3.277 132,364 +0.05(+1.67%)
May 18, 2012 3.302 3.302 3.211 3.223 45,563 -0.06(-1.76%)
May 17, 2012 3.356 3.364 3.248 3.281 95,725 -0.06(-1.73%)
May 16, 2012 3.331 3.376 3.331 3.339 95,401 +0.01(+0.25%)
May 15, 2012 3.376 3.376 3.310 3.331 69,973 -0.05(-1.35%)
May 14, 2012 3.360 3.376 3.335 3.376 115,810 -0.02(-0.49%)
May 11, 2012 3.389 3.409 3.368 3.393 103,239 -0.00(-0.12%)
May 10, 2012 3.389 3.409 3.372 3.397 85,124 +0.05(+1.48%)
May 09, 2012 3.364 3.397 3.347 3.347 71,921 -0.05(-1.58%)
May 08, 2012 3.393 3.401 3.368 3.401 75,122 -0.02(-0.72%)
May 07, 2012 3.372 3.426 3.372 3.426 47,407 +0.03(+0.85%)
May 04, 2012 3.409 3.413 3.376 3.397 73,789 -0.02(-0.72%)
May 03, 2012 3.422 3.434 3.409 3.422 41,660 -0.02(-0.48%)
May 02, 2012 3.434 3.438 3.413 3.438 54,928 -0.00(-0.12%)
May 01, 2012 3.430 3.442 3.413 3.442 62,781 +0.01(+0.36%)
Apr 30, 2012 3.389 3.430 3.384 3.430 94,680 +0.04(+1.10%)
Apr 27, 2012 3.401 3.434 3.389 3.393 61,072 -0.03(-0.97%)
Apr 26, 2012 3.393 3.426 3.393 3.426 47,013 +0.02(+0.48%)
Apr 25, 2012 3.401 3.438 3.389 3.409 82,539 +0.00(+0.12%)
Apr 24, 2012 3.384 3.426 3.384 3.405 61,123 +0.02(+0.61%)
Apr 23, 2012 3.372 3.413 3.356 3.384 104,725 -0.01(-0.24%)
Apr 20, 2012 3.413 3.418 3.393 3.393 59,845 -0.01(-0.44%)
Apr 19, 2012 3.453 3.453 3.375 3.408 130,155 -0.01(-0.36%)
Apr 18, 2012 3.453 3.453 3.412 3.420 100,621 -0.03(-0.83%)
Apr 17, 2012 3.473 3.486 3.424 3.449 91,693 +0.00(+0.00%)
Apr 16, 2012 3.478 3.486 3.428 3.449 91,269 -0.02(-0.59%)
Apr 13, 2012 3.465 3.469 3.449 3.469 81,346 +0.02(+0.72%)
Apr 12, 2012 3.432 3.465 3.428 3.445 68,362 -0.01(-0.36%)
Apr 11, 2012 3.424 3.457 3.404 3.457 93,250 +0.03(+0.96%)
Apr 10, 2012 3.457 3.478 3.391 3.424 155,647 -0.04(-1.19%)
Apr 09, 2012 3.432 3.465 3.412 3.465 44,646 +0.01(+0.36%)
Apr 05, 2012 3.436 3.461 3.421 3.453 50,968 -0.01(-0.36%)
Apr 04, 2012 3.453 3.465 3.428 3.465 59,352 -0.02(-0.71%)
Apr 03, 2012 3.461 3.490 3.445 3.490 51,499 -0.00(-0.12%)
Apr 02, 2012 3.473 3.506 3.445 3.494 100,108 +0.02(+0.59%)
Mar 30, 2012 3.449 3.473 3.434 3.473 73,104 +0.02(+0.72%)
Mar 29, 2012 3.453 3.486 3.420 3.449 95,651 -0.04(-1.18%)
Mar 28, 2012 3.473 3.490 3.462 3.490 85,046 +0.02(+0.47%)
Mar 27, 2012 3.404 3.483 3.395 3.473 131,782 +0.06(+1.68%)
Mar 26, 2012 3.391 3.424 3.391 3.416 129,780 +0.04(+1.22%)
Mar 23, 2012 3.436 3.441 3.375 3.375 98,638 -0.04(-1.20%)
Mar 22, 2012 3.395 3.449 3.395 3.416 75,595 +0.01(+0.24%)
Mar 21, 2012 3.478 3.478 3.408 3.408 102,776 -0.05(-1.38%)
Mar 20, 2012 3.423 3.459 3.398 3.455 81,808 +0.03(+0.96%)
Mar 19, 2012 3.390 3.455 3.390 3.423 91,250 +0.00(+0.00%)
Mar 16, 2012 3.480 3.480 3.423 3.423 81,573 -0.03(-0.83%)
Mar 15, 2012 3.525 3.525 3.447 3.451 77,063 -0.04(-1.29%)
Mar 14, 2012 3.480 3.517 3.443 3.496 177,149 +0.02(+0.47%)
Mar 13, 2012 3.439 3.480 3.414 3.480 225,616 +0.06(+1.79%)
Mar 12, 2012 3.410 3.423 3.386 3.419 227,878 +0.03(+0.84%)
Mar 09, 2012 3.390 3.451 3.369 3.390 162,882 +0.00(+0.12%)
Mar 08, 2012 3.386 3.386 3.341 3.386 231,561 +0.02(+0.49%)
Mar 07, 2012 3.369 3.378 3.329 3.369 352,501 +0.02(+0.49%)
Mar 06, 2012 3.374 3.374 3.333 3.353 100,080 +0.00(+0.00%)
Mar 05, 2012 3.439 3.439 3.353 3.353 163,843 -0.04(-1.32%)
Mar 02, 2012 3.427 3.427 3.394 3.398 357,962 -0.02(-0.48%)
Mar 01, 2012 3.398 3.435 3.390 3.414 185,542 +0.03(+0.97%)
Feb 29, 2012 3.406 3.406 3.349 3.382 134,554 -0.01(-0.36%)
Feb 28, 2012 3.357 3.394 3.345 3.394 116,717 +0.04(+1.22%)
Feb 27, 2012 3.353 3.361 3.333 3.353 126,853 +0.00(+0.12%)
Feb 24, 2012 3.361 3.369 3.329 3.349 161,400 +0.00(+0.00%)
Feb 23, 2012 3.357 3.364 3.329 3.349 102,692 +0.00(+0.00%)
Feb 22, 2012 3.333 3.351 3.325 3.349 86,960 +0.02(+0.49%)
Feb 21, 2012 3.325 3.333 3.288 3.333 94,707 +0.02(+0.54%)
Feb 17, 2012 3.315 3.331 3.290 3.315 57,710 +0.00(+0.03%)
Feb 16, 2012 3.327 3.335 3.303 3.314 99,582 +0.00(+0.10%)
Feb 15, 2012 3.315 3.347 3.296 3.311 77,933 +0.00(+0.00%)
Feb 14, 2012 3.339 3.347 3.258 3.311 174,951 -0.04(-1.21%)
Feb 13, 2012 3.351 3.351 3.315 3.351 85,243 +0.02(+0.61%)
Feb 10, 2012 3.303 3.331 3.298 3.331 72,480 +0.00(+0.00%)
Feb 09, 2012 3.294 3.331 3.294 3.331 82,730 +0.04(+1.36%)
Feb 08, 2012 3.294 3.294 3.286 3.286 73,753 -0.01(-0.25%)
Feb 07, 2012 3.278 3.311 3.278 3.294 90,623 -0.01(-0.25%)
Feb 06, 2012 3.290 3.303 3.270 3.303 55,539 -0.02(-0.61%)
Feb 03, 2012 3.254 3.323 3.254 3.323 70,604 +0.05(+1.49%)
Feb 02, 2012 3.274 3.282 3.250 3.274 81,545 +0.00(+0.00%)
Feb 01, 2012 3.290 3.298 3.229 3.274 114,428 +0.01(+0.25%)
Jan 31, 2012 3.270 3.274 3.233 3.266 71,865 +0.00(+0.00%)
Jan 30, 2012 3.213 3.266 3.209 3.266 76,042 +0.01(+0.37%)
Jan 27, 2012 3.205 3.254 3.205 3.254 230,046 +0.02(+0.63%)
Jan 26, 2012 3.217 3.242 3.205 3.233 68,479 +0.02(+0.63%)
Jan 25, 2012 3.181 3.229 3.181 3.213 103,250 +0.01(+0.38%)
Jan 24, 2012 3.176 3.209 3.172 3.201 102,137 +0.02(+0.77%)
Jan 23, 2012 3.172 3.185 3.161 3.176 77,626 +0.01(+0.26%)
Jan 20, 2012 3.152 3.168 3.140 3.168 96,573 +0.03(+0.96%)
Jan 19, 2012 3.150 3.159 3.114 3.138 162,181 +0.02(+0.52%)
Jan 18, 2012 3.118 3.145 3.118 3.122 73,869 +0.00(+0.13%)
Jan 17, 2012 3.179 3.179 3.118 3.118 104,693 -0.06(-2.03%)
Jan 13, 2012 3.163 3.191 3.134 3.183 170,539 -0.02(-0.76%)
Jan 12, 2012 3.199 3.207 3.179 3.207 72,811 +0.00(+0.00%)
Jan 11, 2012 3.223 3.227 3.195 3.207 109,983 +0.00(+0.13%)
Jan 10, 2012 3.199 3.223 3.183 3.203 88,248 +0.02(+0.76%)
Jan 09, 2012 3.195 3.227 3.179 3.179 52,515 -0.04(-1.13%)
Jan 06, 2012 3.179 3.223 3.179 3.215 77,672 +0.04(+1.14%)
Jan 05, 2012 3.175 3.188 3.138 3.179 116,011 +0.02(+0.51%)
Jan 04, 2012 3.179 3.179 3.134 3.163 79,769 +0.06(+1.82%)
Dec 30, 2011 3.086 3.106 3.061 3.106 93,883 +0.02(+0.66%)
Dec 29, 2011 3.098 3.106 3.033 3.086 78,208 -0.02(-0.52%)
Dec 28, 2011 3.122 3.122 3.094 3.102 54,629 -0.02(-0.52%)
Dec 27, 2011 3.110 3.118 3.094 3.118 106,395 +0.01(+0.39%)
Dec 23, 2011 3.110 3.110 3.086 3.106 76,905 +0.03(+0.92%)
Dec 21, 2011 3.078 3.078 3.037 3.078 98,077 -0.01(-0.47%)
Dec 20, 2011 3.044 3.092 3.028 3.092 116,799 +0.04(+1.32%)
Dec 19, 2011 3.044 3.052 3.016 3.052 166,059 +0.02(+0.80%)
Dec 16, 2011 3.016 3.028 2.996 3.028 132,742 +0.03(+1.07%)
Dec 15, 2011 2.992 2.996 2.964 2.996 111,452 +0.01(+0.40%)
Dec 14, 2011 2.976 2.991 2.960 2.984 177,897 -0.03(-0.93%)
Dec 13, 2011 3.000 3.012 2.960 3.012 115,635 +0.03(+0.94%)
Dec 12, 2011 2.996 3.012 2.984 2.984 80,334 -0.03(-1.07%)
Dec 09, 2011 3.016 3.016 2.992 3.016 138,893 +0.00(+0.13%)
Dec 08, 2011 3.020 3.028 2.996 3.012 117,276 -0.01(-0.40%)
Dec 07, 2011 3.032 3.056 3.000 3.024 163,652 -0.04(-1.18%)
Dec 06, 2011 3.032 3.060 3.016 3.060 142,163 +0.01(+0.26%)
Dec 05, 2011 3.036 3.060 3.024 3.052 137,691 -0.01(-0.39%)
Dec 02, 2011 3.068 3.068 3.028 3.064 112,900 +0.03(+0.93%)
Dec 01, 2011 3.072 3.072 3.032 3.036 76,021 -0.04(-1.31%)
Nov 30, 2011 3.052 3.076 3.020 3.076 90,162 +0.09(+2.96%)
Nov 29, 2011 3.000 3.024 2.988 2.988 69,620 -0.01(-0.27%)
Nov 28, 2011 3.052 3.056 2.996 2.996 94,889 +0.01(+0.27%)
Nov 25, 2011 3.004 3.012 2.988 2.988 58,091 -0.06(-2.11%)
Nov 23, 2011 3.036 3.052 2.985 3.052 89,751 -0.02(-0.65%)
Nov 22, 2011 2.988 3.072 2.988 3.072 107,655 +0.06(+2.14%)
Nov 21, 2011 3.004 3.008 2.976 3.008 65,972 -0.01(-0.21%)
Nov 18, 2011 3.022 3.022 2.978 3.014 71,386 -0.00(-0.13%)
Nov 17, 2011 3.038 3.038 2.982 3.018 114,101 -0.02(-0.66%)
Nov 16, 2011 3.034 3.038 2.998 3.038 131,063 +0.00(+0.00%)
Nov 15, 2011 3.026 3.038 3.006 3.038 128,264 +0.00(+0.13%)
Nov 14, 2011 3.042 3.042 2.998 3.034 121,815 -0.00(-0.13%)
Nov 11, 2011 3.062 3.078 3.018 3.038 88,751 +0.02(+0.66%)
Nov 10, 2011 3.050 3.054 3.010 3.018 102,674 +0.01(+0.40%)
Nov 09, 2011 3.066 3.066 3.006 3.006 99,395 -0.07(-2.21%)
Nov 08, 2011 3.098 3.098 3.074 3.074 98,975 -0.02(-0.52%)
Nov 07, 2011 3.078 3.101 3.070 3.090 113,506 -0.01(-0.39%)
Nov 04, 2011 3.094 3.118 3.062 3.102 84,494 -0.04(-1.15%)
Nov 03, 2011 3.118 3.146 3.118 3.138 55,342 +0.02(+0.51%)
Nov 02, 2011 3.130 3.130 3.086 3.122 69,958 +0.00(+0.13%)
Nov 01, 2011 3.130 3.138 3.066 3.118 66,666 -0.03(-1.02%)
Oct 31, 2011 3.114 3.166 3.114 3.150 42,992 -0.01(-0.25%)
Oct 28, 2011 3.154 3.190 3.146 3.158 104,723 +0.00(+0.00%)
Oct 27, 2011 3.182 3.194 3.142 3.158 169,191 +0.02(+0.64%)
Oct 26, 2011 3.062 3.138 3.058 3.138 99,112 +0.05(+1.55%)
Oct 25, 2011 3.090 3.090 3.054 3.090 49,143 -0.03(-0.90%)
Oct 24, 2011 3.102 3.118 3.058 3.118 49,578 +0.03(+1.04%)
Oct 21, 2011 3.058 3.094 3.038 3.086 85,827 +0.06(+1.98%)
Oct 20, 2011 3.022 3.026 2.965 3.026 79,083 +0.01(+0.18%)
Oct 19, 2011 2.985 3.021 2.957 3.021 75,680 +0.00(+0.00%)
Oct 18, 2011 2.977 3.021 2.933 3.021 82,516 +0.08(+2.70%)
Oct 17, 2011 2.965 3.005 2.941 2.941 99,192 -0.06(-1.86%)
Oct 14, 2011 3.005 3.025 2.973 2.997 90,691 +0.04(+1.34%)
Oct 13, 2011 2.949 2.966 2.913 2.957 72,611 +0.02(+0.68%)
Oct 12, 2011 2.929 2.952 2.901 2.937 97,519 +0.00(+0.00%)
Oct 11, 2011 2.886 2.937 2.878 2.937 56,255 +0.03(+0.96%)
Oct 10, 2011 2.842 2.913 2.842 2.909 65,705 +0.07(+2.38%)
Oct 07, 2011 2.834 2.874 2.826 2.842 64,394 -0.02(-0.69%)
Oct 06, 2011 2.778 2.862 2.778 2.862 52,878 +0.06(+2.27%)
Oct 05, 2011 2.742 2.818 2.742 2.798 129,465 +0.02(+0.86%)
Oct 04, 2011 2.842 2.842 2.731 2.774 199,593 -0.12(-4.12%)
Oct 03, 2011 2.929 2.957 2.850 2.893 163,531 -0.06(-2.15%)
Sep 30, 2011 2.981 2.993 2.933 2.957 64,396 -0.03(-0.93%)
Sep 29, 2011 2.997 3.001 2.945 2.985 46,701 +0.02(+0.81%)
Sep 28, 2011 2.953 2.997 2.953 2.961 93,134 -0.02(-0.67%)
Sep 27, 2011 3.029 3.029 2.981 2.981 73,806 +0.03(+0.94%)
Sep 26, 2011 2.997 3.005 2.901 2.953 132,502 -0.06(-1.98%)
Sep 23, 2011 2.897 3.013 2.897 3.013 97,570 +0.10(+3.27%)
Sep 22, 2011 2.977 2.977 2.890 2.917 128,796 -0.08(-2.52%)
Sep 21, 2011 3.060 3.060 2.993 2.993 81,017 -0.06(-1.90%)
Sep 20, 2011 3.071 3.071 3.019 3.051 209,851 -0.01(-0.26%)
Sep 19, 2011 3.043 3.059 3.007 3.059 78,196 +0.02(+0.52%)
Sep 16, 2011 3.015 3.047 3.015 3.043 73,363 +0.01(+0.39%)
Sep 15, 2011 3.035 3.043 2.976 3.031 148,237 -0.02(-0.52%)
Sep 14, 2011 3.039 3.059 3.011 3.047 89,132 +0.00(+0.13%)
Sep 13, 2011 3.035 3.043 3.019 3.043 40,503 +0.00(+0.00%)
Sep 12, 2011 3.075 3.075 3.003 3.043 107,040 -0.04(-1.28%)
Sep 09, 2011 3.075 3.083 3.063 3.083 65,906 -0.01(-0.26%)
Sep 08, 2011 3.094 3.126 3.090 3.090 37,786 -0.04(-1.39%)
Sep 07, 2011 3.098 3.134 3.090 3.134 63,044 +0.05(+1.54%)
Sep 06, 2011 3.083 3.098 3.063 3.086 44,820 -0.07(-2.25%)
Sep 02, 2011 3.122 3.173 3.122 3.158 64,921 -0.03(-0.99%)
Sep 01, 2011 3.209 3.209 3.166 3.189 60,266 -0.01(-0.37%)
Aug 31, 2011 3.189 3.201 3.169 3.201 60,941 +0.04(+1.38%)
Aug 30, 2011 3.142 3.161 3.117 3.158 43,089 +0.01(+0.25%)
Aug 29, 2011 3.126 3.150 3.109 3.150 49,937 +0.05(+1.53%)
Aug 26, 2011 3.031 3.102 3.031 3.102 22,821 +0.04(+1.42%)
Aug 25, 2011 3.079 3.090 3.035 3.059 42,181 -0.02(-0.64%)
Aug 24, 2011 3.094 3.094 3.031 3.079 69,099 -0.02(-0.64%)
Aug 23, 2011 3.035 3.098 3.000 3.098 75,850 +0.06(+1.95%)
Aug 22, 2011 3.067 3.138 2.964 3.039 90,638 +0.03(+0.97%)
Aug 19, 2011 3.014 3.037 2.986 3.010 112,813 -0.05(-1.54%)
Aug 18, 2011 3.096 3.104 3.026 3.057 110,744 -0.07(-2.14%)
Aug 17, 2011 3.124 3.124 3.085 3.124 59,399 +0.01(+0.25%)
Aug 16, 2011 3.049 3.124 3.049 3.116 94,150 +0.03(+0.89%)
Aug 15, 2011 3.085 3.143 3.030 3.088 93,815 +0.03(+1.03%)
Aug 12, 2011 2.986 3.057 2.967 3.057 92,550 +0.08(+2.64%)
Aug 11, 2011 2.974 3.030 2.939 2.978 92,728 +0.00(+0.13%)
Aug 10, 2011 2.837 2.982 2.837 2.974 149,615 +0.03(+1.07%)
Aug 09, 2011 2.959 2.955 2.711 2.943 211,873 +0.14(+5.05%)
Aug 08, 2011 2.959 2.998 2.747 2.802 246,390 -0.32(-10.20%)
Aug 05, 2011 3.167 3.169 2.975 3.120 217,110 -0.04(-1.12%)
Aug 04, 2011 3.250 3.257 3.116 3.155 149,788 -0.13(-3.83%)
Aug 03, 2011 3.273 3.305 3.226 3.281 104,458 -0.00(-0.12%)
Aug 02, 2011 3.250 3.312 3.250 3.285 57,269 +0.00(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.